Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 0.117475415427 | 1055.54 | 1057.45 | 1054.67 | 0 | 0 | IX |
| 4 | -2.51 | -0.236951165403 | 1059.29 | 1059.29 | 1045.96 | 0 | 0 | IX |
| 12 | -0.2 | -0.0189218339041 | 1056.98 | 1071.66 | 1028.17 | 0 | 0 | IX |
| 26 | -29.08 | -2.67806162857 | 1085.86 | 1111.21 | 1028.17 | 0 | 0 | IX |
| 52 | -65.33 | -5.82206735525 | 1122.11 | 1152.9 | 1028.17 | 0 | 0 | IX |
| 156 | -420.13 | -28.4465539539 | 1476.91 | 1480.64 | 1028.17 | 0 | 0 | IX |
| 260 | -223.16 | -17.4351922746 | 1279.94 | 1858.35 | 956.61 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 1056.78 | 0.29 | 0.03 | 1056.78 | 1056.78 | 1056.78 | 0 |
| 1738690200 | 1056.49 | 1.82 | 0.17 | 1056.49 | 1056.49 | 1056.49 | 0 |
| 1738603800 | 1054.67 | -2.78 | -0.26 | 1054.67 | 1054.67 | 1054.67 | 0 |
| 1738344600 | 1057.45 | 1.91 | 0.18 | 1057.45 | 1057.45 | 1057.45 | 0 |
| 1738258200 | 1055.54 | 3.97 | 0.38 | 1055.54 | 1055.54 | 1055.54 | 0 |
| 1738171800 | 1051.57 | 0.5 | 0.05 | 1051.57 | 1051.57 | 1051.57 | 0 |
| 1738085400 | 1051.07 | 5.11 | 0.49 | 1051.07 | 1051.07 | 1051.07 | 0 |
| 1737999000 | 1045.96 | -2.46 | -0.23 | 1045.96 | 1045.96 | 1045.96 | 0 |
| 1737739800 | 1048.42 | -1.85 | -0.18 | 1048.42 | 1048.42 | 1048.42 | 0 |
| 1737653400 | 1050.27 | 0 | 0.00 | 1050.27 | 1050.27 | 1050.27 | 0 |
| 1737567000 | 1050.27 | 0 | 0.00 | 1050.27 | 1050.27 | 1050.27 | 0 |
| 1737480600 | 1050.27 | -2.48 | -0.24 | 1050.27 | 1050.27 | 1050.27 | 0 |
| 1737394200 | 1052.75 | -2.39 | -0.23 | 1052.75 | 1052.75 | 1052.75 | 0 |
| 1737135000 | 1055.14 | 1.54 | 0.15 | 1055.14 | 1055.14 | 1055.14 | 0 |
| 1737048600 | 1053.6 | -1.16 | -0.11 | 1053.6 | 1053.6 | 1053.6 | 0 |
| 1736962200 | 1054.76 | 2.32 | 0.22 | 1054.76 | 1054.76 | 1054.76 | 0 |
| 1736875800 | 1052.44 | -1.37 | -0.13 | 1052.44 | 1052.44 | 1052.44 | 0 |
| 1736789400 | 1053.81 | -2.75 | -0.26 | 1053.81 | 1053.81 | 1053.81 | 0 |
| 1736530200 | 1056.56 | -2.73 | -0.26 | 1056.56 | 1056.56 | 1056.56 | 0 |
| 1736443800 | 1059.29 | -1.37 | -0.13 | 1059.29 | 1059.29 | 1059.29 | 0 |
| 1736357400 | 1060.66 | -9.8 | -0.92 | 1060.66 | 1060.66 | 1060.66 | 0 |
| 1736271000 | 1070.46 | -1.2 | -0.11 | 1070.46 | 1070.46 | 1070.46 | 0 |
| 1736184600 | 1071.66 | 4.27 | 0.40 | 1071.66 | 1071.66 | 1071.66 | 0 |
| 1735925400 | 1067.39 | 1.33 | 0.12 | 1067.39 | 1067.39 | 1067.39 | 0 |
| 1735839000 | 1066.06 | 10.5 | 0.99 | 1066.06 | 1066.06 | 1066.06 | 0 |
| 1735666200 | 1055.56 | 2.75 | 0.26 | 1055.56 | 1055.56 | 1055.56 | 0 |
| 1735579800 | 1052.81 | 9.29 | 0.89 | 1052.81 | 1052.81 | 1052.81 | 0 |
| 1735320600 | 1043.52 | 5.91 | 0.57 | 1043.52 | 1043.52 | 1043.52 | 0 |
| 1735061400 | 1037.6099 | 0.07 | 0.01 | 1037.6099 | 1037.6099 | 1037.6099 | 0 |
| 1734975000 | 1037.54 | 5.85 | 0.57 | 1037.54 | 1037.54 | 1037.54 | 0 |
| 1734715800 | 1031.69 | 3.52 | 0.34 | 1031.69 | 1031.69 | 1031.69 | 0 |
| 1734629400 | 1028.17 | -10.52 | -1.01 | 1028.17 | 1028.17 | 1028.17 | 0 |
| 1734543000 | 1038.69 | -0.87 | -0.08 | 1038.69 | 1038.69 | 1038.69 | 0 |
| 1734456600 | 1039.56 | -6.41 | -0.61 | 1039.56 | 1039.56 | 1039.56 | 0 |
| 1734370200 | 1045.97 | -3.56 | -0.34 | 1045.97 | 1045.97 | 1045.97 | 0 |
| 1734111000 | 1049.53 | 1.25 | 0.12 | 1049.53 | 1049.53 | 1049.53 | 0 |
| 1734024600 | 1048.28 | 1.25 | 0.12 | 1048.28 | 1048.28 | 1048.28 | 0 |
| 1733938200 | 1047.03 | 3.65 | 0.35 | 1047.03 | 1047.03 | 1047.03 | 0 |
| 1733851800 | 1043.38 | 0 | 0.00 | 1043.38 | 1043.38 | 1043.38 | 0 |
| 1733765400 | 1043.38 | 0.88 | 0.08 | 1043.38 | 1043.38 | 1043.38 | 0 |
| 1733506200 | 1042.5 | -1.64 | -0.16 | 1042.5 | 1042.5 | 1042.5 | 0 |
| 1733419800 | 1044.14 | 0.11 | 0.01 | 1044.14 | 1044.14 | 1044.14 | 0 |
| 1733333400 | 1044.03 | 2.25 | 0.22 | 1044.03 | 1044.03 | 1044.03 | 0 |
| 1733247000 | 1041.78 | -1.08 | -0.10 | 1041.78 | 1041.78 | 1041.78 | 0 |
| 1733160600 | 1042.8599 | -5.95 | -0.57 | 1042.8599 | 1042.8599 | 1042.8599 | 0 |
| 1732901400 | 1048.81 | 7.99 | 0.77 | 1048.81 | 1048.81 | 1048.81 | 0 |
| 1732815000 | 1040.82 | 3.51 | 0.34 | 1040.82 | 1040.82 | 1040.82 | 0 |
| 1732728600 | 1037.31 | 0 | 0.00 | 1037.31 | 1037.31 | 1037.31 | 0 |
| 1732642200 | 1037.31 | -1.93 | -0.19 | 1037.31 | 1037.31 | 1037.31 | 0 |
| 1732555800 | 1039.24 | -1.44 | -0.14 | 1039.24 | 1039.24 | 1039.24 | 0 |
| 1732296600 | 1040.68 | 0.31 | 0.03 | 1040.68 | 1040.68 | 1040.68 | 0 |
| 1732210200 | 1040.3699 | -7.45 | -0.71 | 1040.3699 | 1040.3699 | 1040.3699 | 0 |
| 1732123800 | 1047.82 | -4.26 | -0.40 | 1047.82 | 1047.82 | 1047.82 | 0 |
| 1732037400 | 1052.08 | -2.72 | -0.26 | 1052.08 | 1052.08 | 1052.08 | 0 |
| 1731951000 | 1054.8 | 0.63 | 0.06 | 1054.8 | 1054.8 | 1054.8 | 0 |
| 1731691800 | 1054.17 | -2.81 | -0.27 | 1054.17 | 1054.17 | 1054.17 | 0 |
| 1731605400 | 1056.98 | 0.22 | 0.02 | 1056.98 | 1056.98 | 1056.98 | 0 |
| 1731519000 | 1056.76 | -0.01 | -0.00 | 1056.76 | 1056.76 | 1056.76 | 0 |
| 1731432600 | 1056.77 | -3.63 | -0.34 | 1056.77 | 1056.77 | 1056.77 | 0 |
| 1731346200 | 1060.4 | -1.24 | -0.12 | 1060.4 | 1060.4 | 1060.4 | 0 |
| 1731087000 | 1061.64 | -4.93 | -0.46 | 1061.64 | 1061.64 | 1061.64 | 0 |
| 1731000600 | 1066.57 | 8.17 | 0.77 | 1066.57 | 1066.57 | 1066.57 | 0 |
| 1730914200 | 1058.4 | -2.76 | -0.26 | 1058.4 | 1058.4 | 1058.4 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
